KissMeData/100660/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200400	88821440	4435	4435	4435	4435	1289
3	20231110	200300	88821440	4435	4435	4435	4435	0
4	20231110	200200	88821440	4435	4435	4435	4435	0
5	20231110	200100	88821440	4435	4435	4435	4435	0
6	20231110	200000	88821440	4435	4435	4435	4435	0
7	20231110	195900	88821440	4435	4435	4435	4435	0
8	20231110	195800	88821440	4435	4435	4435	4435	0
9	20231110	195700	88821440	4435	4435	4435	4435	0
10	20231110	195600	88821440	4435	4435	4435	4435	0
11	20231110	195500	88821440	4435	4435	4435	4435	0
12	20231110	195400	88821440	4435	4435	4435	4435	0
13	20231110	195300	88821440	4435	4435	4435	4435	0
14	20231110	195200	88821440	4435	4435	4435	4435	0
15	20231110	195100	88821440	4435	4435	4435	4435	0
16	20231110	195000	88821440	4435	4435	4435	4435	0
17	20231110	194900	88821440	4435	4435	4435	4435	0
18	20231110	194800	88821440	4435	4435	4435	4435	0
19	20231110	194700	88821440	4435	4435	4435	4435	0
20	20231110	194600	88821440	4435	4435	4435	4435	0
21	20231110	194500	88821440	4435	4435	4435	4435	0
22	20231110	194400	88821440	4435	4435	4435	4435	0
23	20231110	194300	88821440	4435	4435	4435	4435	0
24	20231110	194200	88821440	4435	4435	4435	4435	0
25	20231110	194100	88821440	4435	4435	4435	4435	0
26	20231110	194000	88821440	4435	4435	4435	4435	0
27	20231110	193900	88821440	4435	4435	4435	4435	0
28	20231110	193800	88821440	4435	4435	4435	4435	0
29	20231110	193700	88821440	4435	4435	4435	4435	0
30	20231110	193600	88821440	4435	4435	4435	4435	0
31	20231110	193500	88821440	4435	4435	4435	4435	0
32	20231110	193400	88821440	4435	4435	4435	4435	1289
33	20231110	193300	88821440	4435	4435	4435	4435	0
34	20231110	193200	88821440	4435	4435	4435	4435	0
35	20231110	193100	88821440	4435	4435	4435	4435	0
36	20231110	193000	88821440	4435	4435	4435	4435	0
37	20231110	192900	88821440	4435	4435	4435	4435	0
38	20231110	192800	88821440	4435	4435	4435	4435	0
39	20231110	192700	88821440	4435	4435	4435	4435	0
40	20231110	192600	88821440	4435	4435	4435	4435	0
41	20231110	192500	88821440	4435	4435	4435	4435	0
42	20231110	192400	88821440	4435	4435	4435	4435	0
43	20231110	192300	88821440	4435	4435	4435	4435	0
44	20231110	192200	88821440	4435	4435	4435	4435	0
45	20231110	192100	88821440	4435	4435	4435	4435	0
46	20231110	192000	88821440	4435	4435	4435	4435	0
47	20231110	191900	88821440	4435	4435	4435	4435	0
48	20231110	191800	88821440	4435	4435	4435	4435	0
49	20231110	191700	88821440	4435	4435	4435	4435	0
50	20231110	191600	88821440	4435	4435	4435	4435	0
51	20231110	191500	88821440	4435	4435	4435	4435	0
52	20231110	191400	88821440	4435	4435	4435	4435	0
53	20231110	191300	88821440	4435	4435	4435	4435	0
54	20231110	191200	88821440	4435	4435	4435	4435	0
55	20231110	191100	88821440	4435	4435	4435	4435	0
56	20231110	191000	88821440	4435	4435	4435	4435	0
57	20231110	190900	88821440	4435	4435	4435	4435	0
58	20231110	190800	88821440	4435	4435	4435	4435	0
59	20231110	190700	88821440	4435	4435	4435	4435	0
60	20231110	190600	88821440	4435	4435	4435	4435	0
61	20231110	190500	88821440	4435	4435	4435	4435	0
62	20231110	190400	88821440	4435	4435	4435	4435	1289
63	20231110	190300	88821440	4435	4435	4435	4435	0
64	20231110	190200	88821440	4435	4435	4435	4435	0
65	20231110	190100	88821440	4435	4435	4435	4435	0
66	20231110	190000	88821440	4435	4435	4435	4435	0
67	20231110	185900	88821440	4435	4435	4435	4435	0
68	20231110	185800	88821440	4435	4435	4435	4435	0
69	20231110	185700	88821440	4435	4435	4435	4435	0
70	20231110	185600	88821440	4435	4435	4435	4435	0
71	20231110	185500	88821440	4435	4435	4435	4435	0
72	20231110	185400	88821440	4435	4435	4435	4435	0
73	20231110	185300	88821440	4435	4435	4435	4435	0
74	20231110	185200	88821440	4435	4435	4435	4435	0
75	20231110	185100	88821440	4435	4435	4435	4435	0
76	20231110	185000	88821440	4435	4435	4435	4435	0
77	20231110	184900	88821440	4435	4435	4435	4435	0
78	20231110	184800	88821440	4435	4435	4435	4435	0
79	20231110	184700	88821440	4435	4435	4435	4435	0
80	20231110	184600	88821440	4435	4435	4435	4435	0
81	20231110	184500	88821440	4435	4435	4435	4435	0
82	20231110	184400	88821440	4435	4435	4435	4435	0
83	20231110	184300	88821440	4435	4435	4435	4435	0
84	20231110	184200	88821440	4435	4435	4435	4435	0
85	20231110	184100	88821440	4435	4435	4435	4435	0
86	20231110	184000	88821440	4435	4435	4435	4435	0
87	20231110	183900	88821440	4435	4435	4435	4435	0
88	20231110	183800	88821440	4435	4435	4435	4435	0
89	20231110	183700	88821440	4435	4435	4435	4435	0
90	20231110	183600	88821440	4435	4435	4435	4435	0
91	20231110	183500	88821440	4435	4435	4435	4435	0
92	20231110	183400	88821440	4435	4435	4435	4435	1289
93	20231110	183300	88821440	4435	4435	4435	4435	0
94	20231110	183200	88821440	4435	4435	4435	4435	0
95	20231110	183100	88821440	4435	4435	4435	4435	0
96	20231110	183000	88821440	4435	4435	4435	4435	0
97	20231110	182900	88821440	4435	4435	4435	4435	0
98	20231110	182800	88821440	4435	4435	4435	4435	0
99	20231110	182700	88821440	4435	4435	4435	4435	0
100	20231110	182600	88821440	4435	4435	4435	4435	0
101	20231110	182500	88821440	4435	4435	4435	4435	0
102	20231110	182400	88821440	4435	4435	4435	4435	0
103	20231110	182300	88821440	4435	4435	4435	4435	0
104	20231110	182200	88821440	4435	4435	4435	4435	0
105	20231110	182100	88821440	4435	4435	4435	4435	0
106	20231110	182000	88821440	4435	4435	4435	4435	0
107	20231110	181900	88821440	4435	4435	4435	4435	0
108	20231110	181800	88821440	4435	4435	4435	4435	0
109	20231110	181700	88821440	4435	4435	4435	4435	0
110	20231110	181600	88821440	4435	4435	4435	4435	0
111	20231110	181500	88821440	4435	4435	4435	4435	0
112	20231110	181400	88821440	4435	4435	4435	4435	0
113	20231110	181300	88821440	4435	4435	4435	4435	0
114	20231110	181200	88821440	4435	4435	4435	4435	0
115	20231110	181100	88821440	4435	4435	4435	4435	0
116	20231110	181000	88821440	4435	4435	4435	4435	0
117	20231110	180900	88821440	4435	4435	4435	4435	0
118	20231110	180800	88821440	4435	4435	4435	4435	0
119	20231110	180700	88821440	4435	4435	4435	4435	0
120	20231110	180600	88821440	4435	4435	4435	4435	0
121	20231110	180500	88821440	4435	4435	4435	4435	0
122	20231110	180400	88821440	4435	4435	4435	4435	1289
123	20231110	180300	88821440	4435	4435	4435	4435	0
124	20231110	180200	88821440	4435	4435	4435	4435	0
125	20231110	180100	88821440	4435	4435	4435	4435	0
126	20231110	180000	88821440	4435	4435	4435	4435	0
127	20231110	175900	88821440	4435	4435	4435	4435	0
128	20231110	175800	88821440	4435	4435	4435	4435	0
129	20231110	175700	88821440	4435	4435	4435	4435	0
130	20231110	175600	88821440	4435	4435	4435	4435	0
131	20231110	175500	88821440	4435	4435	4435	4435	0
132	20231110	175400	88821440	4435	4435	4435	4435	0
133	20231110	175300	88821440	4435	4435	4435	4435	0
134	20231110	175200	88821440	4435	4435	4435	4435	0
135	20231110	175100	88821440	4435	4435	4435	4435	0
136	20231110	175000	88821440	4435	4435	4435	4435	0
137	20231110	174900	88821440	4435	4435	4435	4435	0
138	20231110	174800	88821440	4435	4435	4435	4435	0
139	20231110	174700	88821440	4435	4435	4435	4435	0
140	20231110	174600	88821440	4435	4435	4435	4435	0
141	20231110	174500	88821440	4435	4435	4435	4435	0
142	20231110	174400	88821440	4435	4435	4435	4435	0
143	20231110	174300	88821440	4435	4435	4435	4435	0
144	20231110	174200	88821440	4435	4435	4435	4435	0
145	20231110	174100	88821440	4435	4435	4435	4435	0
146	20231110	174000	88821440	4435	4435	4435	4435	0
147	20231110	173900	88821440	4435	4435	4435	4435	0
148	20231110	173800	88821440	4435	4435	4435	4435	0
149	20231110	173700	88821440	4435	4435	4435	4435	0
150	20231110	173600	88821440	4435	4435	4435	4435	0
151	20231110	173500	88821440	4435	4435	4435	4435	0
152	20231110	173400	88821440	4435	4435	4435	4435	1289
153	20231110	173300	88821440	4435	4435	4435	4435	0
154	20231110	173200	88821440	4435	4435	4435	4435	0
155	20231110	173100	88821440	4435	4435	4435	4435	0
156	20231110	173000	88821440	4435	4435	4435	4435	0
157	20231110	172900	88821440	4435	4435	4435	4435	0
158	20231110	172800	88821440	4435	4435	4435	4435	0
159	20231110	172700	88821440	4435	4435	4435	4435	0
160	20231110	172600	88821440	4435	4435	4435	4435	0
161	20231110	172500	88821440	4435	4435	4435	4435	0
162	20231110	172400	88821440	4435	4435	4435	4435	0
163	20231110	172300	88821440	4435	4435	4435	4435	0
164	20231110	172200	88821440	4435	4435	4435	4435	0
165	20231110	172100	88821440	4435	4435	4435	4435	0
166	20231110	172000	88821440	4435	4435	4435	4435	0
167	20231110	171900	88821440	4435	4435	4435	4435	0
168	20231110	171800	88821440	4435	4435	4435	4435	0
169	20231110	171700	88821440	4435	4435	4435	4435	0
170	20231110	171600	88821440	4435	4435	4435	4435	0
171	20231110	171500	88821440	4435	4435	4435	4435	0
172	20231110	171400	88821440	4435	4435	4435	4435	0
173	20231110	171300	88821440	4435	4435	4435	4435	0
174	20231110	171200	88821440	4435	4435	4435	4435	0
175	20231110	171100	88821440	4435	4435	4435	4435	0
176	20231110	171000	88821440	4435	4435	4435	4435	0
177	20231110	170900	88821440	4435	4435	4435	4435	0
178	20231110	170800	88821440	4435	4435	4435	4435	0
179	20231110	170700	88821440	4435	4435	4435	4435	0
180	20231110	170600	88821440	4435	4435	4435	4435	0
181	20231110	170500	88821440	4435	4435	4435	4435	0
182	20231110	170400	88821440	4435	4435	4435	4435	1289
183	20231110	170300	88821440	4435	4435	4435	4435	0
184	20231110	170200	88821440	4435	4435	4435	4435	0
185	20231110	170100	88821440	4435	4435	4435	4435	0
186	20231110	170000	88821440	4435	4435	4435	4435	0
187	20231110	165900	88821440	4435	4435	4435	4435	0
188	20231110	165800	88821440	4435	4435	4435	4435	0
189	20231110	165700	88821440	4435	4435	4435	4435	0
190	20231110	165600	88821440	4435	4435	4435	4435	0
191	20231110	165500	88821440	4435	4435	4435	4435	0
192	20231110	165400	88821440	4435	4435	4435	4435	0
193	20231110	165300	88821440	4435	4435	4435	4435	0
194	20231110	165200	88821440	4435	4435	4435	4435	0
195	20231110	165100	88821440	4435	4435	4435	4435	0
196	20231110	165000	88821440	4435	4435	4435	4435	0
197	20231110	164900	88821440	4435	4435	4435	4435	0
198	20231110	164800	88821440	4435	4435	4435	4435	0
199	20231110	164700	88821440	4435	4435	4435	4435	0
200	20231110	164600	88821440	4435	4435	4435	4435	0
201	20231110	164500	88821440	4435	4435	4435	4435	0
202	20231110	164400	88821440	4435	4435	4435	4435	0
203	20231110	164300	88821440	4435	4435	4435	4435	0
204	20231110	164200	88821440	4435	4435	4435	4435	0
205	20231110	164100	88821440	4435	4435	4435	4435	0
206	20231110	164000	88821440	4435	4435	4435	4435	0
207	20231110	163900	88821440	4435	4435	4435	4435	0
208	20231110	163800	88821440	4435	4435	4435	4435	0
209	20231110	163700	88821440	4435	4435	4435	4435	0
210	20231110	163600	88821440	4435	4435	4435	4435	0
211	20231110	163500	88821440	4435	4435	4435	4435	0
212	20231110	163400	88821440	4435	4435	4435	4435	1289
213	20231110	163300	88821440	4435	4435	4435	4435	0
214	20231110	163200	88821440	4435	4435	4435	4435	0
215	20231110	163100	88821440	4435	4435	4435	4435	0
216	20231110	163000	88821440	4435	4435	4435	4435	0
217	20231110	162900	88821440	4435	4435	4435	4435	0
218	20231110	162800	88821440	4435	4435	4435	4435	0
219	20231110	162700	88821440	4435	4435	4435	4435	0
220	20231110	162600	88821440	4435	4435	4435	4435	0
221	20231110	162500	88821440	4435	4435	4435	4435	0
222	20231110	162400	88821440	4435	4435	4435	4435	0
223	20231110	162300	88821440	4435	4435	4435	4435	0
224	20231110	162200	88821440	4435	4435	4435	4435	0
225	20231110	162100	88821440	4435	4435	4435	4435	0
226	20231110	162000	88821440	4435	4435	4435	4435	0
227	20231110	161900	88821440	4435	4435	4435	4435	0
228	20231110	161800	88821440	4435	4435	4435	4435	0
229	20231110	161700	88821440	4435	4435	4435	4435	0
230	20231110	161600	88821440	4435	4435	4435	4435	0
231	20231110	161500	88821440	4435	4435	4435	4435	0
232	20231110	161400	88821440	4435	4435	4435	4435	0
233	20231110	161300	88821440	4435	4435	4435	4435	0
234	20231110	161200	88821440	4435	4435	4435	4435	0
235	20231110	161100	88821440	4435	4435	4435	4435	0
236	20231110	161000	88821440	4435	4435	4435	4435	0
237	20231110	160900	88821440	4435	4435	4435	4435	0
238	20231110	160800	88821440	4435	4435	4435	4435	0
239	20231110	160700	88821440	4435	4435	4435	4435	0
240	20231110	160600	88821440	4435	4435	4435	4435	0
241	20231110	160500	88821440	4435	4435	4435	4435	0
242	20231110	160400	88821440	4435	4435	4435	4435	1289
243	20231110	160300	88821440	4435	4435	4435	4435	0
244	20231110	160200	88821440	4435	4435	4435	4435	0
245	20231110	160100	88821440	4435	4435	4435	4435	0
246	20231110	160000	88821440	4435	4435	4435	4435	0
247	20231110	155900	88821440	4435	4435	4435	4435	0
248	20231110	155800	88821440	4435	4435	4435	4435	0
249	20231110	155700	88821440	4435	4435	4435	4435	0
250	20231110	155600	88821440	4435	4435	4435	4435	0
251	20231110	155500	88821440	4435	4435	4435	4435	0
252	20231110	155400	88821440	4435	4435	4435	4435	0
253	20231110	155300	88821440	4435	4435	4435	4435	0
254	20231110	155200	88821440	4435	4435	4435	4435	0
255	20231110	155100	88821440	4435	4435	4435	4435	0
256	20231110	155000	88821440	4435	4435	4435	4435	0
257	20231110	154900	88821440	4435	4435	4435	4435	0
258	20231110	154800	88821440	4435	4435	4435	4435	0
259	20231110	154700	88821440	4435	4435	4435	4435	0
260	20231110	154600	88821440	4435	4435	4435	4435	0
261	20231110	154500	88821440	4435	4435	4435	4435	0
262	20231110	154400	88821440	4435	4435	4435	4435	0
263	20231110	154300	88821440	4435	4435	4435	4435	0
264	20231110	154200	88821440	4435	4435	4435	4435	0
265	20231110	154100	88821440	4435	4435	4435	4435	0
266	20231110	154000	88821440	4435	4435	4435	4435	0
267	20231110	153900	88821440	4435	4435	4435	4435	0
268	20231110	153800	88821440	4435	4435	4435	4435	0
269	20231110	153700	88821440	4435	4435	4435	4435	0
270	20231110	153600	88821440	4435	4435	4435	4435	0
271	20231110	153500	88821440	4435	4435	4435	4435	0
272	20231110	153400	88821440	4435	4435	4435	4435	1289
273	20231110	153300	88821440	4435	4435	4435	4435	0
274	20231110	153200	88821440	4435	4435	4435	4435	0
275	20231110	153100	88821440	4435	4435	4435	4435	0
276	20231110	153000	88821440	4435	4435	4435	4435	1289
277	20231110	152900	83104725	4450	4450	4450	4450	0
278	20231110	152800	83104725	4450	4450	4450	4450	0
279	20231110	152700	83104725	4450	4450	4450	4450	0
280	20231110	152600	83104725	4450	4450	4450	4450	0
281	20231110	152500	83104725	4450	4450	4450	4450	0
282	20231110	152400	83104725	4450	4450	4450	4450	0
283	20231110	152300	83104725	4450	4450	4450	4450	0
284	20231110	152200	83104725	4450	4450	4450	4450	0
285	20231110	152100	83104725	4450	4450	4450	4450	0
286	20231110	152000	83104725	4450	4450	4450	4450	0
287	20231110	151900	83104725	4450	4440	4450	4435	73
288	20231110	151800	82780570	4440	4440	4440	4440	0
289	20231110	151700	82780570	4440	4440	4440	4440	11
290	20231110	151600	82731730	4435	4435	4435	4435	354
291	20231110	151500	81161740	4460	4460	4460	4460	0
292	20231110	151400	81161740	4460	4460	4460	4460	0
293	20231110	151300	81161740	4460	4460	4460	4460	0
294	20231110	151200	81161740	4460	4450	4460	4450	81
295	20231110	151100	80801280	4460	4460	4460	4460	0
296	20231110	151000	80801280	4460	4440	4460	4440	91
297	20231110	150900	80397200	4440	4440	4440	4440	0
298	20231110	150800	80397200	4440	4440	4440	4440	11
299	20231110	150700	80348360	4435	4440	4440	4435	301
300	20231110	150600	79013300	4440	4440	4440	4440	14
301	20231110	150500	78951140	4440	4440	4440	4440	385
302	20231110	150400	77241740	4440	4440	4440	4440	0
303	20231110	150300	77241740	4440	4440	4440	4440	0
304	20231110	150200	77241740	4440	4440	4440	4440	0
305	20231110	150100	77241740	4440	4440	4440	4440	3
306	20231110	150000	77228420	4445	4445	4445	4445	0
307	20231110	145900	77228420	4445	4445	4445	4445	0
308	20231110	145800	77228420	4445	4445	4445	4445	0
309	20231110	145700	77228420	4445	4445	4445	4445	0
310	20231110	145600	77228420	4445	4445	4445	4445	1
311	20231110	145500	77223975	4460	4460	4460	4460	0
312	20231110	145400	77223975	4460	4460	4460	4460	0
313	20231110	145300	77223975	4460	4460	4460	4460	15
314	20231110	145200	77157075	4440	4440	4440	4440	600
315	20231110	145100	74493075	4455	4455	4455	4455	0
316	20231110	145000	74493075	4455	4455	4455	4455	0
317	20231110	144900	74493075	4455	4455	4455	4455	1
318	20231110	144800	74488620	4455	4455	4455	4455	2
319	20231110	144700	74479710	4455	4455	4455	4455	0
320	20231110	144600	74479710	4455	4455	4455	4455	0
321	20231110	144500	74479710	4455	4455	4455	4455	0
322	20231110	144400	74479710	4455	4455	4455	4455	0
323	20231110	144300	74479710	4455	4455	4455	4455	300
324	20231110	144200	73143210	4455	4455	4455	4455	1
325	20231110	144100	73138755	4445	4445	4445	4445	0
326	20231110	144000	73138755	4445	4445	4445	4445	0
327	20231110	143900	73138755	4445	4445	4445	4445	0
328	20231110	143800	73138755	4445	4445	4445	4445	0
329	20231110	143700	73138755	4445	4445	4445	4445	0
330	20231110	143600	73138755	4445	4445	4445	4445	0
331	20231110	143500	73138755	4445	4445	4445	4445	250
332	20231110	143400	72027505	4445	4445	4445	4445	0
333	20231110	143300	72027505	4445	4445	4445	4445	139
334	20231110	143200	71409650	4445	4445	4445	4445	0
335	20231110	143100	71409650	4445	4445	4445	4445	23
336	20231110	143000	71307415	4450	4450	4450	4450	0
337	20231110	142900	71307415	4450	4450	4450	4450	0
338	20231110	142800	71307415	4450	4450	4450	4450	50
339	20231110	142700	71084915	4460	4460	4460	4460	0
340	20231110	142600	71084915	4460	4460	4460	4460	0
341	20231110	142500	71084915	4460	4460	4460	4460	0
342	20231110	142400	71084915	4460	4460	4460	4460	50
343	20231110	142300	70861915	4450	4450	4450	4450	0
344	20231110	142200	70861915	4450	4450	4450	4450	0
345	20231110	142100	70861915	4450	4450	4450	4450	10
346	20231110	142000	70817415	4465	4465	4465	4465	0
347	20231110	141900	70817415	4465	4465	4465	4465	5
348	20231110	141800	70795090	4475	4475	4475	4475	0
349	20231110	141700	70795090	4475	4475	4475	4475	0
350	20231110	141600	70795090	4475	4475	4475	4475	0
351	20231110	141500	70795090	4475	4475	4475	4475	0
352	20231110	141400	70795090	4475	4475	4475	4475	0
353	20231110	141300	70795090	4475	4475	4475	4475	0
354	20231110	141200	70795090	4475	4475	4475	4475	0
355	20231110	141100	70795090	4475	4475	4475	4475	0
356	20231110	141000	70795090	4475	4460	4475	4460	42
357	20231110	140900	70607755	4460	4460	4460	4460	0
358	20231110	140800	70607755	4460	4460	4460	4460	200
359	20231110	140700	69715755	4460	4460	4460	4460	0
360	20231110	140600	69715755	4460	4460	4460	4460	0
361	20231110	140500	69715755	4460	4460	4460	4460	0
362	20231110	140400	69715755	4460	4460	4460	4460	0
363	20231110	140300	69715755	4460	4460	4460	4460	0
364	20231110	140200	69715755	4460	4460	4460	4460	0
365	20231110	140100	69715755	4460	4460	4460	4460	0
366	20231110	140000	69715755	4460	4460	4460	4460	10
367	20231110	135900	69671155	4460	4460	4460	4460	0
368	20231110	135800	69671155	4460	4460	4460	4460	1
369	20231110	135700	69666695	4435	4435	4435	4435	0
370	20231110	135600	69666695	4435	4435	4435	4435	0
371	20231110	135500	69666695	4435	4435	4435	4435	0
372	20231110	135400	69666695	4435	4435	4435	4435	0
373	20231110	135300	69666695	4435	4440	4440	4435	170
374	20231110	135200	68912695	4460	4460	4460	4460	0
375	20231110	135100	68912695	4460	4460	4460	4460	1
376	20231110	135000	68908235	4435	4435	4435	4435	0
377	20231110	134900	68908235	4435	4435	4435	4435	0
378	20231110	134800	68908235	4435	4435	4435	4435	0
379	20231110	134700	68908235	4435	4435	4435	4435	0
380	20231110	134600	68908235	4435	4445	4445	4435	110
381	20231110	134500	68420170	4435	4435	4435	4435	0
382	20231110	134400	68420170	4435	4435	4435	4435	0
383	20231110	134300	68420170	4435	4450	4450	4435	742
384	20231110	134200	65128380	4450	4450	4450	4450	0
385	20231110	134100	65128380	4450	4450	4450	4450	2
386	20231110	134000	65119480	4460	4460	4460	4460	0
387	20231110	133900	65119480	4460	4460	4460	4460	0
388	20231110	133800	65119480	4460	4460	4460	4460	2
389	20231110	133700	65110560	4460	4460	4460	4460	0
390	20231110	133600	65110560	4460	4460	4460	4460	0
391	20231110	133500	65110560	4460	4460	4460	4460	5
392	20231110	133400	65088260	4460	4460	4460	4460	0
393	20231110	133300	65088260	4460	4460	4460	4460	0
394	20231110	133200	65088260	4460	4460	4460	4460	0
395	20231110	133100	65088260	4460	4460	4460	4460	0
396	20231110	133000	65088260	4460	4460	4460	4460	0
397	20231110	132900	65088260	4460	4460	4460	4460	40
398	20231110	132800	64909860	4460	4460	4460	4460	0
399	20231110	132700	64909860	4460	4460	4460	4460	0
400	20231110	132600	64909860	4460	4460	4460	4460	0
401	20231110	132500	64909860	4460	4460	4460	4460	0
402	20231110	132400	64909860	4460	4460	4460	4460	0
403	20231110	132300	64909860	4460	4460	4460	4460	20
404	20231110	132200	64820660	4460	4460	4460	4460	20
405	20231110	132100	64731460	4460	4460	4460	4460	0
406	20231110	132000	64731460	4460	4460	4460	4460	10
407	20231110	131900	64686860	4465	4465	4465	4465	0
408	20231110	131800	64686860	4465	4465	4465	4465	0
409	20231110	131700	64686860	4465	4465	4465	4465	0
410	20231110	131600	64686860	4465	4460	4465	4460	13
411	20231110	131500	64628865	4460	4460	4460	4460	0
412	20231110	131400	64628865	4460	4460	4460	4460	0
413	20231110	131300	64628865	4460	4460	4460	4460	0
414	20231110	131200	64628865	4460	4460	4460	4460	0
415	20231110	131100	64628865	4460	4460	4460	4460	0
416	20231110	131000	64628865	4460	4460	4460	4460	10
417	20231110	130900	64584265	4455	4455	4455	4455	0
418	20231110	130800	64584265	4455	4455	4455	4455	20
419	20231110	130700	64495165	4465	4465	4465	4465	0
420	20231110	130600	64495165	4465	4465	4465	4465	0
421	20231110	130500	64495165	4465	4465	4465	4465	0
422	20231110	130400	64495165	4465	4465	4465	4465	0
423	20231110	130300	64495165	4465	4465	4465	4465	0
424	20231110	130200	64495165	4465	4465	4465	4465	10
425	20231110	130100	64450515	4445	4445	4445	4445	0
426	20231110	130000	64450515	4445	4445	4445	4445	0
427	20231110	125900	64450515	4445	4445	4445	4445	0
428	20231110	125800	64450515	4445	4445	4445	4445	0
429	20231110	125700	64450515	4445	4445	4445	4445	0
430	20231110	125600	64450515	4445	4445	4445	4445	0
431	20231110	125500	64450515	4445	4445	4445	4445	0
432	20231110	125400	64450515	4445	4445	4445	4445	0
433	20231110	125300	64450515	4445	4445	4445	4445	0
434	20231110	125200	64450515	4445	4445	4445	4445	0
435	20231110	125100	64450515	4445	4445	4445	4445	0
436	20231110	125000	64450515	4445	4445	4445	4445	0
437	20231110	124900	64450515	4445	4445	4445	4445	0
438	20231110	124800	64450515	4445	4445	4445	4445	1
439	20231110	124700	64446070	4465	4465	4465	4465	0
440	20231110	124600	64446070	4465	4465	4465	4465	0
441	20231110	124500	64446070	4465	4465	4465	4465	0
442	20231110	124400	64446070	4465	4465	4465	4465	1
443	20231110	124300	64441605	4465	4465	4465	4465	0
444	20231110	124200	64441605	4465	4465	4465	4465	45
445	20231110	124100	64240680	4465	4465	4465	4465	0
446	20231110	124000	64240680	4465	4465	4465	4465	0
447	20231110	123900	64240680	4465	4465	4465	4465	0
448	20231110	123800	64240680	4465	4465	4465	4465	0
449	20231110	123700	64240680	4465	4465	4465	4465	0
450	20231110	123600	64240680	4465	4465	4465	4465	50
451	20231110	123500	64017430	4465	4465	4465	4465	0
452	20231110	123400	64017430	4465	4465	4465	4465	0
453	20231110	123300	64017430	4465	4465	4465	4465	0
454	20231110	123200	64017430	4465	4465	4465	4465	0
455	20231110	123100	64017430	4465	4465	4465	4465	0
456	20231110	123000	64017430	4465	4465	4465	4465	0
457	20231110	122900	64017430	4465	4465	4465	4465	0
458	20231110	122800	64017430	4465	4465	4465	4465	0
459	20231110	122700	64017430	4465	4465	4465	4465	0
460	20231110	122600	64017430	4465	4465	4465	4465	0
461	20231110	122500	64017430	4465	4465	4465	4465	0
462	20231110	122400	64017430	4465	4465	4465	4465	0
463	20231110	122300	64017430	4465	4465	4465	4465	2
464	20231110	122200	64008500	4440	4440	4440	4440	0
465	20231110	122100	64008500	4440	4440	4440	4440	0
466	20231110	122000	64008500	4440	4440	4440	4440	130
467	20231110	121900	63431300	4465	4465	4465	4465	0
468	20231110	121800	63431300	4465	4465	4465	4465	0
469	20231110	121700	63431300	4465	4465	4465	4465	0
470	20231110	121600	63431300	4465	4465	4465	4465	0
471	20231110	121500	63431300	4465	4465	4465	4465	0
472	20231110	121400	63431300	4465	4465	4465	4465	0
473	20231110	121300	63431300	4465	4465	4465	4465	0
474	20231110	121200	63431300	4465	4465	4465	4465	0
475	20231110	121100	63431300	4465	4465	4465	4465	0
476	20231110	121000	63431300	4465	4465	4465	4465	0
477	20231110	120900	63431300	4465	4465	4465	4465	0
478	20231110	120800	63431300	4465	4465	4465	4465	0
479	20231110	120700	63431300	4465	4465	4465	4465	0
480	20231110	120600	63431300	4465	4465	4465	4465	10
481	20231110	120500	63386650	4440	4440	4440	4440	924
482	20231110	120400	59284090	4440	4440	4440	4440	0
483	20231110	120300	59284090	4440	4440	4440	4440	65
484	20231110	120200	58995490	4455	4455	4455	4455	10
485	20231110	120100	58950940	4445	4445	4445	4445	37
486	20231110	120000	58786475	4445	4445	4445	4445	0
487	20231110	115900	58786475	4445	4445	4445	4445	0
488	20231110	115800	58786475	4445	4445	4445	4445	0
489	20231110	115700	58786475	4445	4445	4445	4445	0
490	20231110	115600	58786475	4445	4445	4445	4445	0
491	20231110	115500	58786475	4445	4445	4445	4445	1
492	20231110	115400	58782030	4450	4450	4450	4450	0
493	20231110	115300	58782030	4450	4450	4450	4450	0
494	20231110	115200	58782030	4450	4450	4450	4450	0
495	20231110	115100	58782030	4450	4450	4450	4450	0
496	20231110	115000	58782030	4450	4450	4450	4450	0
497	20231110	114900	58782030	4450	4450	4450	4450	0
498	20231110	114800	58782030	4450	4450	4450	4450	0
499	20231110	114700	58782030	4450	4450	4450	4450	0
500	20231110	114600	58782030	4450	4450	4450	4450	0
501	20231110	114500	58782030	4450	4450	4450	4450	0
502	20231110	114400	58782030	4450	4450	4450	4450	23
503	20231110	114300	58679680	4455	4455	4455	4455	0
504	20231110	114200	58679680	4455	4455	4455	4455	1
505	20231110	114100	58675225	4475	4475	4475	4475	0
506	20231110	114000	58675225	4475	4475	4475	4475	0
507	20231110	113900	58675225	4475	4475	4475	4475	0
508	20231110	113800	58675225	4475	4475	4475	4475	0
509	20231110	113700	58675225	4475	4475	4475	4475	0
510	20231110	113600	58675225	4475	4475	4475	4475	0
511	20231110	113500	58675225	4475	4475	4475	4475	0
512	20231110	113400	58675225	4475	4475	4475	4475	0
513	20231110	113300	58675225	4475	4475	4475	4475	0
514	20231110	113200	58675225	4475	4475	4475	4475	0
515	20231110	113100	58675225	4475	4475	4475	4475	0
516	20231110	113000	58675225	4475	4475	4475	4475	0
517	20231110	112900	58675225	4475	4475	4475	4475	0
518	20231110	112800	58675225	4475	4475	4475	4475	0
519	20231110	112700	58675225	4475	4470	4475	4470	15
520	20231110	112600	58608150	4470	4470	4470	4470	0
521	20231110	112500	58608150	4470	4470	4470	4470	0
522	20231110	112400	58608150	4470	4470	4470	4470	0
523	20231110	112300	58608150	4470	4470	4470	4470	0
524	20231110	112200	58608150	4470	4470	4470	4470	22
525	20231110	112100	58509810	4475	4475	4475	4475	0
526	20231110	112000	58509810	4475	4475	4475	4475	0
527	20231110	111900	58509810	4475	4465	4475	4465	10
528	20231110	111800	58465110	4465	4465	4465	4465	0
529	20231110	111700	58465110	4465	4465	4465	4465	300
530	20231110	111600	57125610	4465	4465	4465	4465	0
531	20231110	111500	57125610	4465	4465	4465	4465	0
532	20231110	111400	57125610	4465	4465	4465	4465	0
533	20231110	111300	57125610	4465	4465	4465	4465	0
534	20231110	111200	57125610	4465	4465	4465	4465	0
535	20231110	111100	57125610	4465	4465	4465	4465	5
536	20231110	111000	57103285	4465	4465	4465	4465	0
537	20231110	110900	57103285	4465	4465	4465	4465	0
538	20231110	110800	57103285	4465	4465	4465	4465	0
539	20231110	110700	57103285	4465	4465	4465	4465	0
540	20231110	110600	57103285	4465	4445	4465	4435	501
541	20231110	110500	54880760	4465	4465	4465	4465	0
542	20231110	110400	54880760	4465	4465	4465	4465	0
543	20231110	110300	54880760	4465	4465	4465	4465	0
544	20231110	110200	54880760	4465	4465	4465	4465	4
545	20231110	110100	54862900	4470	4470	4470	4470	0
546	20231110	110000	54862900	4470	4470	4470	4470	0
547	20231110	105900	54862900	4470	4470	4470	4470	1
548	20231110	105800	54858430	4455	4455	4455	4455	0
549	20231110	105700	54858430	4455	4455	4455	4455	0
550	20231110	105600	54858430	4455	4455	4455	4455	0
551	20231110	105500	54858430	4455	4455	4455	4455	0
552	20231110	105400	54858430	4455	4455	4455	4455	0
553	20231110	105300	54858430	4455	4445	4455	4445	491
554	20231110	105200	52671735	4445	4445	4445	4445	0
555	20231110	105100	52671735	4445	4445	4445	4445	0
556	20231110	105000	52671735	4445	4445	4445	4445	10
557	20231110	104900	52627285	4435	4435	4435	4435	0
558	20231110	104800	52627285	4435	4440	4440	4435	188
559	20231110	104700	51793455	4440	4440	4440	4440	0
560	20231110	104600	51793455	4440	4440	4440	4440	1
561	20231110	104500	51789015	4440	4440	4440	4440	0
562	20231110	104400	51789015	4440	4440	4440	4440	0
563	20231110	104300	51789015	4440	4440	4440	4440	0
564	20231110	104200	51789015	4440	4440	4440	4440	0
565	20231110	104100	51789015	4440	4440	4440	4440	0
566	20231110	104000	51789015	4440	4440	4440	4440	0
567	20231110	103900	51789015	4440	4440	4440	4440	0
568	20231110	103800	51789015	4440	4440	4440	4440	5
569	20231110	103700	51766815	4445	4445	4445	4445	9
570	20231110	103600	51726810	4435	4455	4455	4435	320
571	20231110	103500	50301560	4455	4455	4455	4455	0
572	20231110	103400	50301560	4455	4455	4455	4455	0
573	20231110	103300	50301560	4455	4455	4455	4455	0
574	20231110	103200	50301560	4455	4455	4455	4455	0
575	20231110	103100	50301560	4455	4455	4455	4455	0
576	20231110	103000	50301560	4455	4455	4455	4455	2
577	20231110	102900	50292650	4455	4455	4455	4455	0
578	20231110	102800	50292650	4455	4455	4455	4455	0
579	20231110	102700	50292650	4455	4455	4455	4455	1
580	20231110	102600	50288195	4450	4450	4450	4450	200
581	20231110	102500	49398195	4455	4455	4455	4455	0
582	20231110	102400	49398195	4455	4455	4455	4455	0
583	20231110	102300	49398195	4455	4455	4455	4455	0
584	20231110	102200	49398195	4455	4455	4455	4455	1
585	20231110	102100	49393740	4450	4450	4450	4450	0
586	20231110	102000	49393740	4450	4450	4450	4450	0
587	20231110	101900	49393740	4450	4450	4450	4450	0
588	20231110	101800	49393740	4450	4450	4450	4450	0
589	20231110	101700	49393740	4450	4455	4455	4450	5
590	20231110	101600	49371480	4450	4450	4450	4450	0
591	20231110	101500	49371480	4450	4450	4450	4450	0
592	20231110	101400	49371480	4450	4445	4450	4445	397
593	20231110	101300	47604945	4445	4445	4445	4445	0
594	20231110	101200	47604945	4445	4445	4445	4445	0
595	20231110	101100	47604945	4445	4445	4445	4445	0
596	20231110	101000	47604945	4445	4445	4445	4445	0
597	20231110	100900	47604945	4445	4445	4445	4445	0
598	20231110	100800	47604945	4445	4445	4445	4445	72
599	20231110	100700	47284905	4450	4450	4450	4450	0
600	20231110	100600	47284905	4450	4450	4450	4450	0
601	20231110	100500	47284905	4450	4450	4450	4450	0
602	20231110	100400	47284905	4450	4450	4450	4450	20
603	20231110	100300	47195905	4450	4450	4450	4450	400
604	20231110	100200	45415905	4445	4445	4445	4445	0
605	20231110	100100	45415905	4445	4450	4450	4445	55
606	20231110	100000	45171380	4445	4445	4445	4445	0
607	20231110	095900	45171380	4445	4445	4445	4445	0
608	20231110	095800	45171380	4445	4445	4445	4445	0
609	20231110	095700	45171380	4445	4445	4445	4445	0
610	20231110	095600	45171380	4445	4445	4445	4445	0
611	20231110	095500	45171380	4445	4445	4445	4445	0
612	20231110	095400	45171380	4445	4445	4445	4445	100
613	20231110	095300	44726880	4445	4445	4445	4445	0
614	20231110	095200	44726880	4445	4445	4445	4445	0
615	20231110	095100	44726880	4445	4440	4445	4435	13
616	20231110	095000	44669165	4440	4440	4440	4440	0
617	20231110	094900	44669165	4440	4440	4440	4440	0
618	20231110	094800	44669165	4440	4440	4440	4440	0
619	20231110	094700	44669165	4440	4440	4440	4440	0
620	20231110	094600	44669165	4440	4440	4440	4440	0
621	20231110	094500	44669165	4440	4440	4440	4440	251
622	20231110	094400	43554725	4455	4455	4455	4455	0
623	20231110	094300	43554725	4455	4455	4455	4455	0
624	20231110	094200	43554725	4455	4450	4455	4450	6
625	20231110	094100	43528000	4455	4455	4455	4455	0
626	20231110	094000	43528000	4455	4455	4455	4455	2
627	20231110	093900	43519090	4425	4430	4430	4425	256
628	20231110	093800	42385205	4435	4435	4435	4435	244
629	20231110	093700	41303065	4435	4435	4435	4435	0
630	20231110	093600	41303065	4435	4435	4435	4435	500
631	20231110	093500	39085565	4435	4435	4435	4435	292
632	20231110	093400	37790545	4435	4435	4435	4435	2
633	20231110	093300	37781675	4455	4455	4455	4455	0
634	20231110	093200	37781675	4455	4430	4455	4430	101
635	20231110	093100	37334220	4430	4435	4435	4430	700
636	20231110	093000	34232275	4440	4440	4440	4440	500
637	20231110	092900	32012275	4440	4440	4440	4440	1
638	20231110	092800	32007835	4455	4455	4455	4455	0
639	20231110	092700	32007835	4455	4455	4455	4455	30
640	20231110	092600	31874185	4445	4445	4445	4445	91
641	20231110	092500	31469690	4450	4450	4450	4450	0
642	20231110	092400	31469690	4450	4460	4460	4450	886
643	20231110	092300	27526790	4455	4455	4455	4455	0
644	20231110	092200	27526790	4455	4455	4455	4455	44
645	20231110	092100	27330770	4460	4460	4460	4460	0
646	20231110	092000	27330770	4460	4450	4460	4450	664
647	20231110	091900	24375400	4455	4460	4460	4455	503
648	20231110	091800	22134075	4455	4460	4460	4455	445
649	20231110	091700	20151590	4460	4465	4465	4460	570
650	20231110	091600	17609290	4475	4475	4475	4475	103
651	20231110	091500	17148365	4510	4510	4510	4510	0
652	20231110	091400	17148365	4510	4510	4510	4510	0
653	20231110	091300	17148365	4510	4510	4510	4510	0
654	20231110	091200	17148365	4510	4485	4510	4485	11
655	20231110	091100	17099005	4515	4515	4515	4515	0
656	20231110	091000	17099005	4515	4485	4515	4485	2
657	20231110	090900	17090005	4515	4460	4515	4460	435
658	20231110	090800	15149285	4470	4470	4470	4470	0
659	20231110	090700	15149285	4470	4470	4470	4470	1
660	20231110	090600	15144815	4460	4460	4460	4460	529
661	20231110	090500	12785475	4450	4450	4450	4450	34
662	20231110	090400	12634175	4450	4450	4450	4450	70
663	20231110	090300	12322675	4450	4460	4460	4450	359
664	20231110	090200	10721975	4450	4455	4460	4450	500
665	20231110	090100	8495830	4460	4485	4485	4460	1041
666	20231110	090000	3843015	4490	4505	4505	4490	854